Jiangxi Changyun Co., Ltd. (SHA:600561)
China · Delayed Price · Currency is CNY 5.10
+0.17 (3.45%)
Jul 29, 2026, 1:35 PM CST
Jiangxi Changyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.88 | 5.02 | 4.84 | 4.93 | 4.93 | 1.02% | 4,033,000 |
| Jul 27, 2026 | 4.76 | 4.95 | 4.71 | 4.88 | 4.88 | 2.31% | 4,740,900 |
| Jul 24, 2026 | 4.82 | 4.87 | 4.68 | 4.77 | 4.77 | -2.05% | 6,708,400 |
| Jul 23, 2026 | 4.64 | 4.89 | 4.62 | 4.87 | 4.87 | 4.28% | 5,768,100 |
| Jul 22, 2026 | 4.73 | 4.84 | 4.64 | 4.67 | 4.67 | -1.68% | 4,626,600 |
| Jul 21, 2026 | 4.86 | 4.90 | 4.56 | 4.75 | 4.75 | -2.46% | 8,097,600 |
| Jul 20, 2026 | 5.08 | 5.25 | 4.82 | 4.87 | 4.87 | -3.94% | 7,673,773 |
| Jul 17, 2026 | 5.33 | 5.50 | 5.00 | 5.07 | 5.07 | -4.16% | 6,641,000 |
| Jul 16, 2026 | 5.16 | 5.36 | 5.12 | 5.29 | 5.29 | 1.93% | 4,385,418 |
| Jul 15, 2026 | 5.13 | 5.25 | 5.05 | 5.19 | 5.19 | 0.97% | 4,778,900 |
| Jul 14, 2026 | 4.96 | 5.16 | 4.88 | 5.14 | 5.14 | 3.42% | 6,052,100 |
| Jul 13, 2026 | 5.13 | 5.15 | 4.93 | 4.97 | 4.97 | -3.12% | 5,589,100 |
| Jul 10, 2026 | 4.97 | 5.24 | 4.85 | 5.13 | 5.13 | 3.43% | 6,539,300 |
| Jul 9, 2026 | 5.02 | 5.09 | 4.86 | 4.96 | 4.96 | -1.78% | 5,248,600 |
| Jul 8, 2026 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | -0.20% | 3,495,500 |
| Jul 7, 2026 | 5.30 | 5.32 | 5.00 | 5.06 | 5.06 | -3.98% | 6,382,277 |
| Jul 6, 2026 | 5.32 | 5.37 | 5.21 | 5.27 | 5.27 | -0.38% | 5,314,900 |
| Jul 3, 2026 | 5.17 | 5.34 | 5.14 | 5.29 | 5.29 | 2.52% | 5,278,400 |
| Jul 2, 2026 | 5.20 | 5.36 | 5.13 | 5.16 | 5.16 | -0.19% | 5,618,700 |
| Jul 1, 2026 | 4.94 | 5.27 | 4.91 | 5.17 | 5.17 | 4.44% | 7,847,800 |
| Jun 30, 2026 | 5.06 | 5.12 | 4.91 | 4.95 | 4.95 | -1.79% | 4,973,501 |
| Jun 29, 2026 | 5.07 | 5.13 | 4.82 | 5.04 | 5.04 | -0.59% | 5,610,543 |
| Jun 26, 2026 | 5.12 | 5.16 | 4.97 | 5.07 | 5.07 | -0.98% | 4,962,001 |
| Jun 25, 2026 | 5.23 | 5.25 | 5.04 | 5.12 | 5.12 | -1.54% | 4,841,800 |
| Jun 24, 2026 | 5.60 | 5.66 | 5.17 | 5.20 | 5.20 | -6.31% | 6,018,950 |
| Jun 23, 2026 | 5.43 | 5.68 | 5.37 | 5.55 | 5.55 | 2.21% | 6,424,700 |
| Jun 22, 2026 | 5.34 | 5.47 | 5.15 | 5.43 | 5.43 | 1.31% | 5,684,689 |
| Jun 18, 2026 | 5.36 | 5.45 | 5.19 | 5.36 | 5.36 | -1.29% | 6,296,977 |
| Jun 17, 2026 | 5.54 | 5.54 | 5.33 | 5.43 | 5.43 | -1.63% | 5,945,200 |
| Jun 16, 2026 | 5.50 | 5.57 | 5.28 | 5.52 | 5.52 | 0.36% | 6,119,700 |
| Jun 15, 2026 | 5.66 | 5.77 | 5.40 | 5.50 | 5.50 | -1.43% | 6,491,800 |
| Jun 12, 2026 | 5.58 | 5.66 | 5.43 | 5.58 | 5.58 | 0.36% | 4,356,600 |
| Jun 11, 2026 | 5.66 | 5.67 | 5.43 | 5.56 | 5.56 | -1.94% | 3,766,600 |
| Jun 10, 2026 | 5.65 | 5.77 | 5.51 | 5.67 | 5.67 | 0.18% | 5,319,100 |
| Jun 9, 2026 | 5.71 | 5.82 | 5.58 | 5.66 | 5.66 | 0.18% | 4,498,600 |
| Jun 8, 2026 | 5.74 | 5.93 | 5.59 | 5.65 | 5.65 | -3.91% | 6,482,000 |
| Jun 5, 2026 | 5.75 | 5.98 | 5.61 | 5.88 | 5.88 | 2.26% | 5,843,743 |
| Jun 4, 2026 | 5.85 | 5.98 | 5.68 | 5.75 | 5.75 | -2.71% | 5,099,100 |
| Jun 3, 2026 | 6.01 | 6.05 | 5.80 | 5.91 | 5.91 | -1.83% | 6,219,888 |
| Jun 2, 2026 | 6.41 | 6.44 | 5.95 | 6.02 | 6.02 | -4.44% | 6,983,900 |
| Jun 1, 2026 | 5.99 | 6.34 | 5.91 | 6.30 | 6.30 | 3.96% | 8,454,761 |
| May 29, 2026 | 6.25 | 6.31 | 6.01 | 6.06 | 6.06 | -2.73% | 4,868,000 |
| May 28, 2026 | 6.27 | 6.35 | 6.10 | 6.23 | 6.23 | -0.64% | 6,108,888 |
| May 27, 2026 | 6.48 | 6.52 | 6.06 | 6.27 | 6.27 | -3.24% | 11,140,820 |
| May 26, 2026 | 6.56 | 6.64 | 6.41 | 6.48 | 6.48 | -1.37% | 6,221,100 |
| May 25, 2026 | 6.77 | 6.94 | 6.54 | 6.57 | 6.57 | -3.24% | 5,715,744 |
| May 22, 2026 | 6.61 | 6.81 | 6.45 | 6.79 | 6.79 | 3.35% | 5,390,301 |
| May 21, 2026 | 6.86 | 6.99 | 6.53 | 6.57 | 6.57 | -4.23% | 5,812,246 |
| May 20, 2026 | 7.00 | 7.04 | 6.80 | 6.86 | 6.86 | -2.00% | 4,682,100 |
| May 19, 2026 | 6.94 | 7.01 | 6.87 | 7.00 | 7.00 | 0.86% | 4,707,700 |